WERN
Werner Enterpris (WERN)
NASDAQ
$45.43+$0.63 (+1.41%)
Price as of Jul 14, 2026 7:50 PM EDT
  • $2.6B
    Market Cap
  • 63.37%
    1-Year Change
  • Trucking
    Industry
  • 1 Month
    +2.24%
    Low Price$39.88
    High Price$44.80
  • 3 Months
    +41.52%
    Low Price$30.83
    High Price$44.80
  • 1 Year
    +63.37%
    Low Price$23.15
    High Price$44.80
Date
Open
High
Low
Close
Change (%)
Volume
07/14/2026
44.61
44.87
44.09
44.80
+1.61%
682,438
07/13/2026
43.94
44.50
43.62
44.09
+0.55%
789,038
07/10/2026
45.01
45.20
43.47
43.85
-2.08%
614,006
07/09/2026
43.49
45.15
43.49
44.78
+3.75%
1,096,385
07/08/2026
43.47
43.90
41.92
43.16
-0.37%
1,084,312
07/07/2026
43.02
43.92
42.72
43.32
+0.77%
839,508
07/06/2026
43.57
43.97
42.54
42.99
-0.16%
594,882
07/06/2026
$0.14 Dividend
07/02/2026
43.68
43.91
42.34
43.06
-1.41%
639,239
07/01/2026
44.11
44.38
42.73
43.68
+0.48%
1,129,359
06/30/2026
43.34
43.77
42.43
43.47
-0.27%
850,521
06/29/2026
41.99
43.62
41.97
43.59
+2.24%
890,766
06/26/2026
41.85
42.96
41.78
42.63
+1.35%
3,362,516
06/25/2026
41.12
42.32
41.12
42.06
+2.95%
1,078,553
06/24/2026
40.86
41.62
40.60
40.86
-0.10%
915,346
06/23/2026
41.44
41.46
40.65
40.90
+0.42%
962,728
06/22/2026
40.19
41.09
40.05
40.73
+0.42%
735,906
06/18/2026
40.26
40.87
40.00
40.56
+2.03%
1,376,469
06/17/2026
41.98
41.98
39.55
39.75
-5.32%
1,225,070
06/16/2026
43.01
43.72
41.52
41.98
-2.21%
1,191,606
06/15/2026
44.07
44.07
42.59
42.93
-2.02%
698,487
06/12/2026
43.96
44.65
43.26
43.82
+0.27%
729,560
06/11/2026
42.54
43.76
42.42
43.70
+2.55%
691,562
06/10/2026
42.19
43.11
40.98
42.61
-1.72%
1,272,328
06/09/2026
44.60
45.12
42.35
43.36
-2.27%
1,194,271
06/08/2026
43.62
44.60
43.09
44.37
+2.42%
1,044,114
06/05/2026
43.33
44.01
42.93
43.32
+0.53%
740,036
06/04/2026
43.42
43.57
42.94
43.09
+0.46%
566,707
06/03/2026
42.83
43.28
42.50
42.89
+0.09%
560,397
06/02/2026
42.81
43.13
41.75
42.85
+1.11%
790,096
06/01/2026
41.38
42.41
40.78
42.38
+2.43%
989,067
05/29/2026
40.93
41.87
40.45
41.38
-0.02%
1,348,486
05/28/2026
40.48
41.48
40.15
41.39
+1.47%
700,905
05/27/2026
40.87
41.36
40.38
40.79
+0.39%
1,028,403
05/26/2026
40.24
41.03
39.83
40.63
+2.44%
1,688,513
05/22/2026
39.87
39.98
39.17
39.66
-0.08%
803,762
05/21/2026
39.74
39.96
38.92
39.69
-0.38%
1,470,084
05/20/2026
37.95
39.87
37.85
39.84
+5.82%
1,204,718
05/19/2026
37.65
38.55
36.77
37.65
-0.24%
951,757
05/18/2026
37.17
38.23
36.81
37.74
+1.47%
1,009,006
05/15/2026
37.03
37.56
36.48
37.19
+0.43%
1,015,021
05/14/2026
34.74
37.75
33.98
37.03
+7.43%
2,432,754
05/13/2026
34.03
34.69
34.01
34.47
+1.35%
691,811
05/12/2026
35.33
35.33
33.21
34.01
-3.64%
1,203,004
05/11/2026
36.27
36.40
34.89
35.30
-2.77%
761,085
05/08/2026
36.20
36.74
35.71
36.30
+0.11%
997,637
05/07/2026
36.31
36.56
35.96
36.26
-0.05%
1,268,300
05/06/2026
34.92
36.57
34.92
36.28
+4.99%
1,565,171
05/05/2026
34.33
35.25
34.24
34.56
+0.81%
1,297,774
05/04/2026
35.26
35.47
34.07
34.28
-4.23%
1,437,952
05/01/2026
37.18
37.25
35.66
35.79
-2.60%
1,286,972
04/30/2026
35.85
36.85
35.50
36.75
+1.32%
1,708,614
04/29/2026
38.34
38.34
35.78
36.27
+5.78%
2,244,650
04/28/2026
34.25
34.62
33.71
34.29
+0.76%
1,059,460
04/28/2026
$0.02 Earnings
04/27/2026
33.74
34.28
33.62
34.03
+0.92%
895,138
04/24/2026
33.79
34.22
33.42
33.72
-0.24%
696,585
04/23/2026
33.47
34.26
33.22
33.80
+2.05%
923,988
04/22/2026
33.87
34.10
32.90
33.12
-0.81%
605,496
04/21/2026
33.46
34.20
33.12
33.39
0.00%
646,757
04/20/2026
32.27
33.55
32.18
33.39
+2.82%
596,305
04/17/2026
32.87
33.26
32.18
32.47
+0.28%
1,528,029
04/16/2026
30.85
32.54
30.85
32.38
+5.38%
990,932
04/15/2026
31.35
31.62
30.59
30.73
-2.93%
1,033,894
04/14/2026
31.67
32.39
31.31
31.66
-0.13%
1,060,344
04/13/2026
32.07
32.27
30.96
31.70
-1.30%
1,034,075
04/13/2026
$0.14 Dividend
04/10/2026
31.53
32.25
31.47
32.12
+2.24%
997,899
04/09/2026
31.32
31.79
31.16
31.41
-0.41%
911,770
04/08/2026
32.04
32.70
31.52
31.54
+3.01%
1,002,096
04/07/2026
30.77
31.31
30.37
30.62
-0.45%
876,157
04/06/2026
30.16
31.03
29.88
30.76
+1.74%
699,636
04/02/2026
28.84
30.30
28.80
30.23
+2.59%
734,800
04/01/2026
29.63
30.25
29.09
29.47
+0.95%
689,835
03/31/2026
28.85
29.66
28.42
29.19
+2.69%
1,061,129
03/30/2026
28.58
28.84
28.17
28.42
+0.14%
961,503
03/27/2026
28.23
28.57
27.99
28.38
-0.83%
562,619
03/26/2026
28.28
28.95
28.26
28.62
-1.03%
852,007
03/25/2026
29.11
29.17
28.32
28.92
+0.94%
838,722
03/24/2026
27.54
29.24
27.24
28.65
+3.00%
1,332,717
03/23/2026
27.97
28.68
27.63
27.82
+3.17%
823,003
03/20/2026
27.13
27.20
26.56
26.96
+0.04%
1,666,642
03/19/2026
26.70
27.10
26.42
26.95
0.00%
969,047
03/18/2026
26.80
27.49
26.69
26.95
-0.59%
1,045,684
03/17/2026
27.56
27.80
26.72
27.11
+0.22%
925,466
03/16/2026
27.78
27.86
26.87
27.05
-1.30%
1,191,380
03/13/2026
27.91
28.00
26.50
27.41
-0.72%
1,771,954
03/12/2026
28.81
29.43
27.57
27.61
-6.01%
1,213,694
03/11/2026
30.81
30.81
28.77
29.38
-4.91%
1,687,103
03/10/2026
30.75
31.79
30.60
30.89
-0.29%
796,337
03/09/2026
30.57
30.99
29.18
30.98
+1.36%
1,119,686
03/06/2026
31.99
31.99
30.12
30.57
-7.20%
1,383,162
03/05/2026
34.12
34.26
32.76
32.94
-3.85%
1,026,532
03/04/2026
34.38
35.05
34.09
34.26
-0.03%
767,738
03/03/2026
33.50
34.46
32.99
34.27
-0.20%
800,688
03/02/2026
34.05
34.64
33.39
34.34
-1.40%
924,779
02/27/2026
33.57
34.97
33.40
34.82
+2.42%
1,343,830
02/26/2026
32.58
34.39
32.43
34.00
+4.93%
938,171
02/25/2026
33.18
33.18
32.25
32.40
-1.60%
828,214
02/24/2026
32.67
33.25
32.56
32.93
+1.16%
1,318,092